DOCU - DocuSign, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230609C00038500 | 2023-05-31 3:46PM EDT | 38.50 | 17.90 | 18.65 | 19.10 | 0.00 | - | - | 1 | 300.00% |
| DOCU230609C00039500 | 2023-06-06 9:32AM EDT | 39.50 | 17.75 | 17.60 | 18.00 | 0.00 | - | 1 | 2 | 253.13% |
| DOCU230609C00040000 | 2023-06-05 9:30AM EDT | 40.00 | 16.96 | 17.05 | 17.70 | 0.00 | - | 1 | 6 | 275.78% |
| DOCU230609C00041000 | 2023-06-05 1:51PM EDT | 41.00 | 16.10 | 16.15 | 16.65 | 0.00 | - | 1 | 1 | 267.19% |
| DOCU230609C00042000 | 2023-06-06 10:14AM EDT | 42.00 | 15.95 | 15.15 | 15.55 | 0.00 | - | 5 | 5 | 235.55% |
| DOCU230609C00042500 | 2023-05-31 12:52PM EDT | 42.50 | 13.30 | 14.65 | 15.20 | 0.00 | - | - | 2 | 249.22% |
| DOCU230609C00043000 | 2023-06-06 9:35AM EDT | 43.00 | 14.10 | 14.25 | 14.75 | 0.00 | - | 1 | 9 | 258.20% |
| DOCU230609C00043500 | 2023-06-01 3:16PM EDT | 43.50 | 14.50 | 13.75 | 14.10 | 0.00 | - | - | 1 | 233.20% |
| DOCU230609C00044000 | 2023-06-06 10:24AM EDT | 44.00 | 16.05 | 13.15 | 13.55 | +1.80 | +12.63% | 1 | 2 | 205.47% |
| DOCU230609C00045000 | 2023-06-05 2:46PM EDT | 45.00 | 12.30 | 12.30 | 12.65 | 0.00 | - | 4 | 8 | 219.92% |
| DOCU230609C00045500 | 2023-05-31 9:37AM EDT | 45.50 | 10.85 | 11.80 | 12.15 | 0.00 | - | - | 1 | 211.72% |
| DOCU230609C00046000 | 2023-06-06 10:25AM EDT | 46.00 | 12.30 | 11.20 | 11.70 | 0.00 | - | 1 | 13 | 198.83% |
| DOCU230609C00046500 | 2023-06-05 10:45AM EDT | 46.50 | 10.90 | 10.90 | 11.30 | 0.00 | - | 2 | 2 | 216.41% |
| DOCU230609C00047000 | 2023-06-05 1:42PM EDT | 47.00 | 13.45 | 10.50 | 10.90 | +3.25 | +31.86% | 1 | 25 | 222.07% |
| DOCU230609C00047500 | 2023-06-05 10:45AM EDT | 47.50 | 10.05 | 9.95 | 10.35 | 0.00 | - | 1 | 2 | 206.45% |
| DOCU230609C00048000 | 2023-06-06 2:50PM EDT | 48.00 | 11.30 | 9.65 | 10.00 | 0.00 | - | 9 | 21 | 219.53% |
| DOCU230609C00048500 | 2023-06-06 9:50AM EDT | 48.50 | 10.00 | 9.35 | 9.55 | 0.00 | - | 1 | 4 | 224.02% |
| DOCU230609C00049000 | 2023-06-07 9:44AM EDT | 49.00 | 11.70 | 8.80 | 9.25 | +1.60 | +15.84% | 1 | 56 | 222.07% |
| DOCU230609C00049500 | 2023-06-07 10:25AM EDT | 49.50 | 10.73 | 8.45 | 8.75 | +1.63 | +17.91% | 1 | 10 | 219.53% |
| DOCU230609C00050000 | 2023-06-07 2:13PM EDT | 50.00 | 8.50 | 8.10 | 8.35 | -0.85 | -9.09% | 20 | 219 | 220.90% |
| DOCU230609C00051000 | 2023-06-07 2:44PM EDT | 51.00 | 7.83 | 7.45 | 7.60 | -1.19 | -13.19% | 4 | 159 | 225.20% |
| DOCU230609C00052000 | 2023-06-07 12:13PM EDT | 52.00 | 8.00 | 6.75 | 6.95 | -0.15 | -1.84% | 17 | 151 | 227.54% |
| DOCU230609C00053000 | 2023-06-07 3:57PM EDT | 53.00 | 6.16 | 6.10 | 6.25 | -1.31 | -17.54% | 58 | 130 | 226.95% |
| DOCU230609C00054000 | 2023-06-07 3:39PM EDT | 54.00 | 5.50 | 5.50 | 5.65 | -1.33 | -19.47% | 114 | 162 | 228.52% |
| DOCU230609C00055000 | 2023-06-07 3:49PM EDT | 55.00 | 4.95 | 4.95 | 5.05 | -1.25 | -20.16% | 111 | 451 | 228.81% |
| DOCU230609C00056000 | 2023-06-07 3:52PM EDT | 56.00 | 4.45 | 4.40 | 4.55 | -0.95 | -17.59% | 41 | 816 | 229.69% |
| DOCU230609C00057000 | 2023-06-07 3:52PM EDT | 57.00 | 4.00 | 3.95 | 4.05 | -1.10 | -21.57% | 180 | 885 | 230.86% |
| DOCU230609C00058000 | 2023-06-07 3:58PM EDT | 58.00 | 3.55 | 3.50 | 3.55 | -1.03 | -22.49% | 538 | 966 | 229.69% |
| DOCU230609C00059000 | 2023-06-07 3:57PM EDT | 59.00 | 3.15 | 3.05 | 3.20 | -0.89 | -22.03% | 201 | 717 | 230.57% |
| DOCU230609C00060000 | 2023-06-07 3:58PM EDT | 60.00 | 2.77 | 2.75 | 2.80 | -0.85 | -23.48% | 1,135 | 2,016 | 232.23% |
| DOCU230609C00061000 | 2023-06-07 3:59PM EDT | 61.00 | 2.41 | 2.36 | 2.48 | -0.78 | -24.45% | 335 | 820 | 231.25% |
| DOCU230609C00062000 | 2023-06-07 3:59PM EDT | 62.00 | 2.15 | 2.10 | 2.16 | -0.66 | -23.49% | 456 | 836 | 232.32% |
| DOCU230609C00063000 | 2023-06-07 3:59PM EDT | 63.00 | 1.87 | 1.80 | 1.88 | -0.57 | -23.36% | 275 | 741 | 231.25% |
| DOCU230609C00064000 | 2023-06-07 3:59PM EDT | 64.00 | 1.61 | 1.58 | 1.63 | -0.52 | -24.41% | 875 | 300 | 231.93% |
| DOCU230609C00065000 | 2023-06-07 3:57PM EDT | 65.00 | 1.36 | 1.32 | 1.40 | -0.50 | -26.88% | 1,165 | 1,460 | 229.88% |
| DOCU230609C00066000 | 2023-06-07 3:55PM EDT | 66.00 | 1.15 | 1.13 | 1.18 | -0.42 | -26.75% | 128 | 328 | 228.71% |
| DOCU230609C00067000 | 2023-06-07 3:58PM EDT | 67.00 | 0.95 | 0.95 | 1.03 | -0.40 | -29.63% | 235 | 1,062 | 228.71% |
| DOCU230609C00068000 | 2023-06-07 3:59PM EDT | 68.00 | 0.84 | 0.82 | 0.88 | -0.32 | -27.59% | 144 | 282 | 229.10% |
| DOCU230609C00069000 | 2023-06-07 3:58PM EDT | 69.00 | 0.75 | 0.69 | 0.75 | -0.23 | -23.47% | 150 | 329 | 228.71% |
| DOCU230609C00070000 | 2023-06-07 3:59PM EDT | 70.00 | 0.63 | 0.61 | 0.64 | -0.25 | -28.41% | 1,011 | 1,437 | 230.27% |
| DOCU230609C00071000 | 2023-06-07 3:44PM EDT | 71.00 | 0.51 | 0.49 | 0.54 | -0.24 | -32.00% | 50 | 67 | 228.52% |
| DOCU230609C00072000 | 2023-06-07 3:55PM EDT | 72.00 | 0.44 | 0.41 | 0.46 | -0.21 | -32.31% | 340 | 795 | 228.52% |
| DOCU230609C00073000 | 2023-06-07 3:00PM EDT | 73.00 | 0.41 | 0.36 | 0.38 | -0.14 | -25.45% | 70 | 126 | 229.10% |
| DOCU230609C00074000 | 2023-06-07 3:43PM EDT | 74.00 | 0.30 | 0.28 | 0.32 | -0.18 | -37.50% | 114 | 154 | 227.34% |
| DOCU230609C00075000 | 2023-06-07 3:58PM EDT | 75.00 | 0.25 | 0.24 | 0.27 | -0.12 | -32.43% | 607 | 752 | 228.13% |
| DOCU230609C00080000 | 2023-06-07 3:59PM EDT | 80.00 | 0.09 | 0.08 | 0.12 | -0.07 | -43.75% | 1,776 | 1,419 | 228.13% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU230609P00035000 | 2023-06-07 1:50PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 2,615 | 250.00% |
| DOCU230609P00036500 | 2023-06-06 12:13PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,688 | 231.25% |
| DOCU230609P00037500 | 2023-06-07 3:58PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 481 | 728 | 200.00% |
| DOCU230609P00038000 | 2023-06-07 3:46PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 237 | 2,866 | 212.50% |
| DOCU230609P00038500 | 2023-06-07 3:30PM EDT | 38.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 5 | 759 | 221.88% |
| DOCU230609P00039000 | 2023-06-07 3:29PM EDT | 39.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 54 | 1,051 | 221.88% |
| DOCU230609P00039500 | 2023-06-07 3:41PM EDT | 39.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 75 | 795 | 218.75% |
| DOCU230609P00040000 | 2023-06-07 3:56PM EDT | 40.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 2,844 | 957 | 212.50% |
| DOCU230609P00040500 | 2023-06-07 3:42PM EDT | 40.50 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 469 | 31 | 214.06% |
| DOCU230609P00041000 | 2023-06-07 3:46PM EDT | 41.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 43 | 231 | 214.06% |
| DOCU230609P00041500 | 2023-06-07 1:42PM EDT | 41.50 | 0.07 | 0.04 | 0.08 | +0.04 | +133.33% | 64 | 104 | 214.06% |
| DOCU230609P00042000 | 2023-06-07 3:47PM EDT | 42.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 690 | 438 | 211.72% |
| DOCU230609P00042500 | 2023-06-07 3:58PM EDT | 42.50 | 0.10 | 0.07 | 0.09 | +0.05 | +100.00% | 1,494 | 783 | 209.38% |
| DOCU230609P00043000 | 2023-06-07 3:44PM EDT | 43.00 | 0.12 | 0.09 | 0.11 | +0.06 | +100.00% | 83 | 740 | 210.16% |
| DOCU230609P00043500 | 2023-06-07 3:42PM EDT | 43.50 | 0.14 | 0.11 | 0.15 | +0.08 | +133.33% | 121 | 346 | 212.89% |
| DOCU230609P00044000 | 2023-06-07 3:59PM EDT | 44.00 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 274 | 220 | 208.59% |
| DOCU230609P00044500 | 2023-06-07 3:59PM EDT | 44.50 | 0.18 | 0.16 | 0.18 | +0.08 | +80.00% | 48 | 214 | 208.98% |
| DOCU230609P00045000 | 2023-06-07 3:57PM EDT | 45.00 | 0.21 | 0.20 | 0.21 | +0.10 | +90.91% | 1,015 | 1,070 | 209.38% |
| DOCU230609P00045500 | 2023-06-07 3:45PM EDT | 45.50 | 0.27 | 0.23 | 0.25 | +0.14 | +107.69% | 53 | 96 | 208.98% |
| DOCU230609P00046000 | 2023-06-07 3:57PM EDT | 46.00 | 0.31 | 0.28 | 0.31 | +0.15 | +93.75% | 887 | 913 | 210.94% |
| DOCU230609P00046500 | 2023-06-07 3:59PM EDT | 46.50 | 0.34 | 0.33 | 0.36 | +0.14 | +70.00% | 135 | 2,658 | 210.94% |
| DOCU230609P00047000 | 2023-06-07 3:58PM EDT | 47.00 | 0.41 | 0.38 | 0.42 | +0.17 | +70.83% | 229 | 331 | 210.94% |
| DOCU230609P00047500 | 2023-06-07 3:45PM EDT | 47.50 | 0.50 | 0.45 | 0.48 | +0.21 | +72.41% | 180 | 276 | 211.33% |
| DOCU230609P00048000 | 2023-06-07 3:55PM EDT | 48.00 | 0.56 | 0.52 | 0.58 | +0.24 | +75.00% | 291 | 769 | 212.89% |
| DOCU230609P00048500 | 2023-06-07 3:54PM EDT | 48.50 | 0.66 | 0.62 | 0.67 | +0.26 | +65.00% | 62 | 99 | 214.84% |
| DOCU230609P00049000 | 2023-06-07 3:59PM EDT | 49.00 | 0.74 | 0.72 | 0.76 | +0.26 | +54.17% | 254 | 240 | 215.43% |
| DOCU230609P00049500 | 2023-06-07 3:48PM EDT | 49.50 | 0.86 | 0.82 | 0.87 | +0.30 | +53.57% | 65 | 155 | 216.21% |
| DOCU230609P00050000 | 2023-06-07 3:58PM EDT | 50.00 | 0.97 | 0.95 | 0.98 | +0.33 | +51.56% | 1,926 | 2,655 | 217.38% |
| DOCU230609P00051000 | 2023-06-07 3:57PM EDT | 51.00 | 1.21 | 1.20 | 1.26 | +0.41 | +51.25% | 295 | 873 | 219.14% |
| DOCU230609P00052000 | 2023-06-07 3:59PM EDT | 52.00 | 1.50 | 1.50 | 1.57 | +0.45 | +42.86% | 399 | 1,382 | 220.61% |
| DOCU230609P00053000 | 2023-06-07 3:54PM EDT | 53.00 | 1.85 | 1.83 | 1.93 | +0.51 | +38.06% | 514 | 613 | 221.78% |
| DOCU230609P00054000 | 2023-06-07 3:57PM EDT | 54.00 | 2.30 | 2.22 | 2.32 | +0.62 | +36.90% | 220 | 586 | 222.95% |
| DOCU230609P00055000 | 2023-06-07 3:59PM EDT | 55.00 | 2.71 | 2.71 | 2.75 | +0.64 | +30.92% | 692 | 1,058 | 225.78% |
| DOCU230609P00056000 | 2023-06-07 3:49PM EDT | 56.00 | 3.21 | 3.15 | 3.25 | +0.71 | +28.40% | 93 | 1,053 | 226.27% |
| DOCU230609P00057000 | 2023-06-07 3:57PM EDT | 57.00 | 3.71 | 3.65 | 3.75 | +0.69 | +22.85% | 216 | 662 | 226.17% |
| DOCU230609P00058000 | 2023-06-07 3:54PM EDT | 58.00 | 4.25 | 4.20 | 4.30 | +0.90 | +26.87% | 117 | 1,512 | 226.37% |
| DOCU230609P00059000 | 2023-06-07 3:57PM EDT | 59.00 | 4.85 | 4.80 | 4.90 | +0.99 | +25.65% | 197 | 270 | 227.34% |
| DOCU230609P00060000 | 2023-06-07 3:57PM EDT | 60.00 | 5.46 | 5.40 | 5.55 | +1.04 | +23.53% | 195 | 301 | 227.34% |
| DOCU230609P00061000 | 2023-06-07 1:50PM EDT | 61.00 | 5.85 | 6.05 | 6.20 | +0.85 | +17.00% | 76 | 181 | 226.66% |
| DOCU230609P00062000 | 2023-06-07 2:38PM EDT | 62.00 | 6.45 | 6.70 | 6.90 | +0.85 | +15.18% | 12 | 58 | 225.29% |
| DOCU230609P00063000 | 2023-06-07 2:02PM EDT | 63.00 | 7.15 | 7.45 | 7.65 | +0.90 | +14.40% | 41 | 25 | 226.66% |
| DOCU230609P00064000 | 2023-06-07 2:07PM EDT | 64.00 | 7.85 | 8.20 | 8.40 | +0.20 | +2.61% | 4 | 27 | 225.98% |
| DOCU230609P00065000 | 2023-06-07 1:18PM EDT | 65.00 | 8.60 | 8.95 | 9.15 | +0.84 | +10.82% | 19 | 34 | 223.14% |
| DOCU230609P00066000 | 2023-06-01 2:37PM EDT | 66.00 | 9.70 | 9.75 | 10.00 | 0.00 | - | - | 8 | 223.83% |
| DOCU230609P00067000 | 2023-06-07 12:37PM EDT | 67.00 | 9.93 | 10.60 | 10.80 | +0.03 | +0.30% | 4 | 3 | 222.66% |
| DOCU230609P00069000 | 2023-06-07 2:02PM EDT | 69.00 | 11.98 | 12.30 | 12.70 | +0.88 | +7.93% | 5 | 30 | 228.71% |
